Skip to main content

Skywater Technology Inc (NQ: SKYT )

10.17 -0.28 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.31 11.68 10.75 10.83 131,480 -0.57(-5.00%)
Mar 30, 2022 11.43 12.14 11.07 11.40 194,004 -0.12(-1.04%)
Mar 29, 2022 11.12 11.80 11.04 11.52 175,594 +0.58(+5.30%)
Mar 28, 2022 11.22 11.53 10.50 10.94 111,692 -0.25(-2.23%)
Mar 25, 2022 11.70 11.77 11.13 11.19 86,420 -0.52(-4.44%)
Mar 24, 2022 11.01 11.76 10.98 11.71 138,617 +0.89(+8.23%)
Mar 23, 2022 10.95 11.40 10.68 10.82 124,519 -0.26(-2.35%)
Mar 22, 2022 10.85 11.25 10.73 11.08 96,009 +0.25(+2.31%)
Mar 21, 2022 10.64 11.38 10.47 10.83 138,587 +0.24(+2.27%)
Mar 18, 2022 10.37 11.19 10.37 10.59 176,407 -0.09(-0.84%)
Mar 17, 2022 10.08 10.78 9.880 10.68 130,904 +0.58(+5.74%)
Mar 16, 2022 9.440 10.17 9.440 10.10 171,949 +0.95(+10.38%)
Mar 15, 2022 8.590 9.160 8.590 9.150 133,728 +0.45(+5.17%)
Mar 14, 2022 9.340 9.460 8.480 8.700 240,378 -0.73(-7.74%)
Mar 11, 2022 10.43 10.52 9.390 9.430 131,385 -0.98(-9.41%)
Mar 10, 2022 10.40 10.47 10.02 10.41 75,063 -0.24(-2.25%)
Mar 09, 2022 10.48 11.20 10.45 10.65 115,765 +0.52(+5.13%)
Mar 08, 2022 9.980 10.54 9.570 10.13 206,236 +0.24(+2.43%)
Mar 07, 2022 10.12 10.20 9.770 9.890 103,226 +0.06(+0.61%)
Mar 04, 2022 10.30 10.52 9.590 9.830 115,127 -0.58(-5.57%)
Mar 03, 2022 11.08 11.26 10.25 10.41 130,051 -0.56(-5.10%)
Mar 02, 2022 11.39 11.47 10.89 10.97 162,941 -0.32(-2.83%)
Mar 01, 2022 11.64 11.89 11.23 11.29 218,247 -0.26(-2.25%)
Feb 28, 2022 11.18 11.87 10.90 11.55 351,010 +0.31(+2.76%)
Feb 25, 2022 11.10 11.28 10.72 11.24 281,703 +0.19(+1.72%)
Feb 24, 2022 9.080 11.10 9.000 11.05 300,390 +1.36(+14.04%)
Feb 23, 2022 10.12 10.50 9.510 9.690 355,280 -0.39(-3.87%)
Feb 22, 2022 10.01 10.49 9.710 10.08 398,793 -0.10(-0.98%)
Feb 18, 2022 10.18 0 -0.18(-1.74%)
Feb 17, 2022 10.08 10.54 10.00 10.36 248,039 -0.04(-0.38%)
Feb 16, 2022 9.970 10.57 9.670 10.40 240,550 +0.32(+3.17%)
Feb 15, 2022 9.760 10.13 9.570 10.08 168,755 +0.73(+7.81%)
Feb 14, 2022 9.250 9.770 9.155 9.350 113,303 +0.05(+0.54%)
Feb 11, 2022 9.810 10.42 9.030 9.300 150,170 -0.76(-7.55%)
Feb 10, 2022 9.970 10.47 9.850 10.06 325,099 +0.02(+0.20%)
Feb 09, 2022 10.17 10.23 9.730 10.04 328,314 +0.15(+1.52%)
Feb 08, 2022 9.630 9.950 9.520 9.890 335,708 +0.20(+2.06%)
Feb 07, 2022 9.650 10.17 9.442 9.690 174,502 +0.05(+0.52%)
Feb 04, 2022 9.200 9.679 8.940 9.640 406,462 +0.41(+4.44%)
Feb 03, 2022 9.330 9.150 9.230 202,603 -0.58(-5.91%)
Feb 02, 2022 10.27 10.27 9.665 9.810 186,269 -0.36(-3.54%)
Feb 01, 2022 10.45 10.45 9.860 10.17 201,322 +0.14(+1.40%)
Jan 31, 2022 9.500 10.29 10.03 240,601 +0.54(+5.69%)
Jan 28, 2022 9.290 9.570 8.810 9.490 593,913 +0.07(+0.74%)
Jan 27, 2022 10.50 10.87 9.280 9.420 313,441 -0.86(-8.37%)
Jan 26, 2022 10.68 11.19 10.09 10.28 223,605 -0.29(-2.74%)
Jan 25, 2022 10.50 10.86 10.11 10.57 137,135 -0.26(-2.40%)
Jan 24, 2022 10.53 10.85 9.520 10.83 380,650 +0.05(+0.46%)
Jan 21, 2022 11.06 11.55 10.71 10.78 303,447 -0.57(-5.02%)
Jan 20, 2022 12.13 12.54 11.35 11.35 268,013 -0.47(-3.98%)
Jan 19, 2022 12.36 12.36 11.64 11.82 282,337 -0.49(-3.98%)
Jan 18, 2022 13.17 13.35 12.30 12.31 256,893 -1.21(-8.95%)
Jan 14, 2022 13.52 0 +0.47(+3.60%)
Jan 13, 2022 13.73 14.17 13.00 13.05 169,063 -0.53(-3.90%)
Jan 12, 2022 14.50 14.74 13.40 13.58 196,168 -0.61(-4.30%)
Jan 11, 2022 13.35 14.28 13.19 14.19 176,738 +0.75(+5.58%)
Jan 10, 2022 13.16 13.49 12.60 13.44 291,506 +0.06(+0.45%)
Jan 07, 2022 13.50 13.98 12.89 13.38 189,138 -0.12(-0.89%)
Jan 06, 2022 13.97 14.26 13.14 13.50 275,717 -0.42(-3.02%)
Jan 05, 2022 14.92 15.01 13.85 13.92 331,388 -1.44(-9.37%)
Jan 04, 2022 15.65 15.88 14.78 15.36 296,922 -0.19(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.